株価チャート

2018/07/20~2018/12/12

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
12/122032051962000%177,900109億5451万-8.26%31.780.49
12/11202204200200-0.99%122,300109億5451万-9.09%31.780.49
12/10208208201202-3.35%99,500110億6405万-8.6%32.10.49
12/07213215209209-1.88%109,700114億4746万-5.43%33.210.51
12/06215217210213-1.84%192,000116億6655万-4.05%33.850.52
12/05218220217217-0.46%102,200118億8564万-2.25%34.490.53
12/04223224218218-2.24%69,000119億4041万-2.68%34.640.53
12/03221224221223+1.83%99,800122億1428万-0.89%35.440.54
11/30220221217219-0.45%58,000119億9519万-3.1%34.80.53
11/292212232182200%95,200120億4996万-3.51%34.960.54
11/28220223218220+0.46%152,500120億4996万-4.35%34.960.54
11/27219220216219+0.92%87,200119億9519万-5.6%34.80.53
11/262172202172170%68,300118億8564万-7.26%34.490.53
11/22219219217217-0.91%42,600118億8564万-8.44%34.490.53
11/21215219214219+0.46%60,800119億9519万-8.75%34.80.53
11/20219221218218-2.24%45,200119億4041万-9.92%34.640.53
11/19218223217223+2.76%79,400122億1428万-8.61%35.440.54
11/16222223217217-3.13%126,600118億8564万-12.15%34.490.53
11/152242242212240%118,800122億6905万-10.04%35.60.55
11/14226229223224-0.88%92,600122億6905万-11.11%35.60.55
11/13226227221226-1.74%125,600123億7859万-11.02%35.920.55
11/12229232229230+0.44%65,900125億9768万-10.51%36.550.56
11/09230231224229-0.43%162,200125億4291万-11.92%36.390.56
11/08230232226230+0.88%147,800125億9768万-12.55%36.550.56
11/07228232226228+0.44%140,100124億8814万-14.29%36.230.56
11/06226229225227+0.89%114,000124億3337万-15.61%36.070.55
11/05223231222225+1.35%241,600123億2382万-17.58%35.760.55
11/02224225217222+2.3%283,000121億5950万-19.57%35.280.54
11/01220221217217-2.69%363,400118億8564万-22.22%34.490.53
10/31209224208223-13.23%1,149,000122億1428万-21.2%35.440.54
10/30239257238257+4.9%215,500140億7654万-10.14%40.840.63
10/29254255244245-2.39%232,000134億1927万-14.93%38.940.6
10/26267268250251-5.28%256,200137億4791万-13.45%39.890.61
10/25269270264265-2.93%188,500145億1472万-9.25%42.110.65
10/24277277272273-0.73%114,500149億5290万-6.83%43.380.67
10/23278279275275-1.79%110,700150億6245万-6.46%43.70.67
10/222792812782800%51,900153億3631万-5.08%44.50.68
10/19280282279280-0.71%85,100153億3631万-5.41%44.50.68
10/18283290280282-0.35%115,100154億4586万-4.73%44.820.69
10/17278283278283+2.54%68,000155億63万-4.39%44.970.69
10/16278280276276-0.72%99,500151億1722万-7.07%43.860.67
10/15285288278278-2.46%200,100152億2677万-6.71%44.180.68
10/12278286278285+2.15%130,700156億1018万-4.68%45.290.7
10/11281287277279-5.42%269,000152億8154万-6.69%44.340.68
10/10293299293295+1.03%96,100161億5790万-1.67%46.880.72
10/09302302291292-3.31%202,900159億9358万-2.99%46.40.71
10/05306306301302-1.63%89,100165億4131万0%47.990.74
10/04308313304307+0.66%136,300168億1517万+1.66%48.790.75
10/03310310305305-1.61%97,800167億563万+0.99%48.470.74
10/02314317310310-0.32%100,900169億7949万+2.65%49.260.76
10/01305313305311+1.97%118,000170億3426万+2.98%49.420.76
09/28308310304305+0.33%175,000167億563万+0.99%48.470.74
09/27310310303304-1.94%123,500166億5085万+0.66%48.310.74
09/26302310302310+2.31%147,900169億7949万+2.99%49.260.76
09/25299303299303+1.68%257,400165億9608万+0.66%48.150.74
09/212983022972980%152,300163億2222万-1%47.360.73
09/20302302297298-0.67%131,500163億2222万-1%47.360.73
09/19301304300300+0.67%136,500164億3176万-0.33%47.680.73
09/182973002952980%116,800163億2222万-1.32%47.360.73
09/14291299291298+1.02%186,800163億2222万-1.32%47.360.73
09/13292298292295+0.34%99,300161億5790万-2.64%46.880.72
09/12293296290294+1.03%149,000161億313万-3.29%46.720.72
09/11294295291291-1.02%116,400159億3881万-4.59%46.250.71
09/10292299292294+0.68%97,000161億313万-3.92%46.720.72
09/07290295288292-2.01%198,100159億9358万-4.89%46.40.71
09/06298302297298-0.33%130,200163億2222万-3.25%47.360.73
09/05300304299299-0.66%120,900163億7699万-3.55%47.520.73
09/04304304301301-0.66%67,600164億8654万-3.22%47.830.73
09/03309309301303-1.94%108,000165億9608万-2.88%48.150.74
08/31310313308309-1.28%90,600169億2472万-1.28%49.110.75
08/30318318312313-0.63%108,000171億4381万0%49.740.76
08/29309315309315+2.27%130,400172億5335万+0.32%50.060.77
08/283103143073080%103,300168億6994万-1.91%48.950.75
08/27305312305308+1.32%126,500168億6994万-1.91%48.950.75
08/24303307302304+0.33%140,900166億5085万-3.18%48.310.74
08/23302306302303+0.33%123,200165億9608万-3.5%48.150.74
08/22299305299302+1%108,900165億4131万-3.82%47.990.74
08/21302303299299-0.99%106,600163億7699万-4.78%47.520.73
08/20304305302302-0.66%87,800165億4131万-3.51%47.990.74
08/17301306301304+1%100,800166億5085万-2.88%48.310.74
08/16302306296301-0.99%206,000164億8654万-3.53%47.830.73
08/15308309303304-0.98%127,600166億5085万-2.25%48.310.74
08/14315317306307-0.32%206,300168億1517万-0.97%48.790.75
08/13315317307308-3.75%138,500168億6994万-0.32%48.950.75
08/10322327319320-0.62%101,500175億2722万+4.23%50.850.78
08/09320326318322-0.62%120,200176億3676万+5.57%51.170.79
08/08321328320324+1.25%185,100177億4631万+6.58%51.490.79
08/07315323315320+0.63%130,100175億2722万+5.96%50.850.78
08/06316324316318+1.27%136,000174億1767万+5.65%50.540.78
08/03328329314314-4.85%290,200171億9858万+4.67%49.90.77
08/02333338329330-0.3%548,300180億7494万+10.37%52.440.81
08/01328332327331+0.91%255,800181億2971万+11.07%52.60.81
07/31323331321328+0.92%307,600179億6540万+10.81%52.130.8
07/303223273223250%187,000178億108万+10.17%51.650.79
07/27325330322325-0.61%290,000178億108万+10.54%51.650.79
07/26319331316327+4.81%850,700179億1062万+11.6%51.970.8
07/25310317308312+1.3%258,300170億8903万+6.48%49.580.76
07/24309312280308-2.53%550,800168億6994万+5.48%48.950.75
07/23308318302316+4.64%651,500173億813万+8.22%50.220.77
07/20300305297302+1%232,500165億4131万+3.42%47.990.74